TKH Group N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	36.200	36.940	36.140	36.770	34.374	4,059
2024-08-28	36.410	36.560	36.180	36.450	34.075	2,333
2024-08-27	36.490	36.780	36.380	36.650	34.262	1,584
2024-08-23	36.620	37.160	36.620	37.100	34.682	18,174
2024-08-22	37.680	37.680	36.800	36.900	34.495	6,751
2024-08-21	37.100	37.780	37.000	37.640	35.187	5,571
2024-08-20	37.430	37.640	36.700	37.210	34.785	4,643
2024-08-19	37.180	37.880	37.040	37.230	34.804	2,623
2024-08-16	36.940	37.280	36.340	37.140	34.720	4,362
2024-08-15	36.590	36.820	36.220	36.820	34.421	1,097
2024-08-14	36.900	37.040	35.960	36.220	33.860	10,799
2024-08-13	37.020	37.020	35.820	36.380	34.009	10,165
2024-08-12	38.700	38.980	38.640	38.830	36.300	1,499
2024-08-09	38.700	38.800	38.220	38.560	36.047	1,957
2024-08-08	38.700	38.700	38.140	38.480	35.972	2,407
2024-08-07	38.290	39.000	38.160	38.760	36.234	2,294
2024-08-06	38.010	38.580	37.740	37.760	35.299	3,056
2024-08-05	37.080	37.920	36.260	37.920	35.449	1,574
2024-08-02	38.990	39.200	38.080	38.720	36.197	1,794
2024-08-01	40.570	40.680	39.050	39.050	36.505	1,503
2024-07-31	40.200	40.780	40.200	40.450	37.814	2,037
2024-07-30	40.180	40.920	39.520	40.080	37.468	800
2024-07-29	40.410	40.660	40.000	40.080	37.468	312
2024-07-26	40.580	40.580	40.200	40.410	37.777	1,146
2024-07-25	40.410	40.700	39.660	40.610	37.964	1,727
2024-07-24	40.690	41.020	40.620	40.670	38.020	712
2024-07-23	41.000	41.020	40.500	40.980	38.310	738
2024-07-22	41.420	41.420	40.940	41.370	38.674	7,191
2024-07-19	41.940	43.020	41.220	41.880	39.151	3,619
2024-07-18	42.420	43.460	41.660	42.580	39.805	764
2024-07-17	43.130	43.400	42.440	42.720	39.936	2,484
2024-07-16	43.400	43.720	42.980	43.480	40.647	2,924
2024-07-15	43.400	43.660	43.160	43.280	40.460	1,074
2024-07-12	42.990	43.800	42.780	43.520	40.684	3,816
2024-07-11	42.440	43.000	42.160	42.620	39.843	1,607
2024-07-10	42.600	42.940	42.300	42.640	39.861	494
2024-07-09	43.520	43.520	42.560	42.680	39.899	2,766
2024-07-08	43.790	44.360	43.480	43.890	41.030	3,175
2024-07-05	42.500	44.800	41.860	44.100	41.226	23,454
2024-07-04	42.010	42.300	41.520	42.090	39.347	640
2024-07-03	41.390	41.920	41.240	41.920	39.188	2,630
2024-07-02	41.500	41.500	40.680	41.210	38.525	2,645
2024-07-01	40.840	41.520	40.460	40.920	38.253	1,756
2024-06-28	40.820	41.200	40.560	40.590	37.945	930
2024-06-27	40.960	40.960	40.320	40.860	38.197	339
2024-06-26	41.000	41.760	40.220	40.730	38.076	5,642
2024-06-25	40.410	40.980	40.380	40.550	37.908	6,519
2024-06-24	40.000	40.980	39.900	40.730	38.076	2,337
2024-06-21	40.820	40.960	40.220	40.770	38.113	1,403
2024-06-20	39.930	40.920	39.840	40.550	37.908	2,881
2024-06-19	40.300	40.380	39.680	40.340	37.711	532
2024-06-18	40.430	40.530	40.300	40.530	37.889	1,405
2024-06-17	40.300	40.620	40.300	40.320	37.693	1,417
2024-06-14	40.900	41.120	39.820	40.360	37.730	4,107
2024-06-13	42.160	42.160	41.020	41.370	38.674	4,489
2024-06-12	41.660	42.500	41.500	42.370	39.609	1,408
2024-06-11	42.400	42.600	41.760	41.760	39.039	7,918
2024-06-10	42.230	42.860	41.920	42.370	39.609	1,379
2024-06-07	42.700	42.980	42.320	42.680	39.899	1,018
2024-06-06	42.890	43.200	42.580	42.970	40.170	361

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	1.3500 EUR
2025-05-19	1.5000 EUR
2024-05-09	1.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.